深城交 sz.301091
20.10
-3.78%
2026-05-22
深圳证券交易所
近期走势
K线
MA13
MA34
MA55
BOLL
最近交易记录
| 日期 | 开盘 | 最高 | 最低 | 收盘 | 涨跌幅 | 成交额(亿) | 换手率 |
|---|---|---|---|---|---|---|---|
| 2025-09-16 | 32.72 | 32.83 | 32.10 | 32.37 | -1.07% | 1.94 | 1.13% |
| 2025-09-15 | 33.30 | 33.73 | 32.72 | 32.72 | -1.95% | 2.86 | 1.64% |
| 2025-09-12 | 32.48 | 34.47 | 32.27 | 33.37 | +2.93% | 4.74 | 2.68% |
| 2025-09-11 | 32.11 | 32.55 | 32.05 | 32.42 | +0.90% | 1.85 | 1.09% |
| 2025-09-10 | 32.70 | 32.75 | 32.11 | 32.13 | -1.98% | 1.56 | 0.91% |
| 2025-09-09 | 32.77 | 33.37 | 32.01 | 32.78 | -0.58% | 2.76 | 1.61% |
| 2025-09-08 | 32.08 | 33.20 | 31.66 | 32.97 | +2.45% | 3.28 | 1.92% |
| 2025-09-05 | 32.00 | 32.29 | 31.40 | 32.18 | +0.41% | 2.28 | 1.36% |
| 2025-09-04 | 33.68 | 33.78 | 31.18 | 32.05 | -4.30% | 3.06 | 1.77% |
| 2025-09-03 | 33.59 | 33.85 | 32.84 | 33.49 | +0.51% | 2.55 | 1.45% |
| 2025-09-02 | 34.06 | 34.39 | 32.83 | 33.32 | -3.14% | 3.67 | 2.08% |
| 2025-09-01 | 34.70 | 35.08 | 34.00 | 34.40 | -1.04% | 4.35 | 2.40% |
| 2025-08-29 | 34.51 | 35.20 | 33.54 | 34.76 | +0.75% | 6.54 | 3.60% |
| 2025-08-28 | 33.27 | 35.18 | 33.26 | 34.50 | +3.60% | 7.70 | 4.25% |
| 2025-08-27 | 34.02 | 34.95 | 33.29 | 33.30 | -2.09% | 9.05 | 5.02% |
| 2025-08-26 | 32.21 | 34.21 | 31.90 | 34.01 | +5.03% | 9.00 | 5.13% |
| 2025-08-25 | 32.26 | 32.95 | 32.20 | 32.38 | +0.37% | 4.17 | 2.43% |
| 2025-08-22 | 31.60 | 32.30 | 31.56 | 32.26 | +2.25% | 3.54 | 2.10% |
| 2025-08-21 | 32.09 | 32.43 | 31.41 | 31.55 | -2.02% | 3.43 | 2.04% |
| 2025-08-20 | 32.45 | 32.85 | 31.66 | 32.20 | -1.50% | 4.22 | 2.50% |